KissMeData/294140/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	211000	72885390	2920	2920	2920	2920	46
3	20250214	210900	72885390	2920	2920	2920	2920	0
4	20250214	210800	72885390	2920	2920	2920	2920	0
5	20250214	210700	72885390	2920	2920	2920	2920	0
6	20250214	210600	72885390	2920	2920	2920	2920	0
7	20250214	210500	72885390	2920	2920	2920	2920	0
8	20250214	210400	72885390	2920	2920	2920	2920	0
9	20250214	210300	72885390	2920	2920	2920	2920	0
10	20250214	210200	72885390	2920	2920	2920	2920	0
11	20250214	210100	72885390	2920	2920	2920	2920	0
12	20250214	210000	72885390	2920	2920	2920	2920	0
13	20250214	205900	72885390	2920	2920	2920	2920	0
14	20250214	205800	72885390	2920	2920	2920	2920	0
15	20250214	205700	72885390	2920	2920	2920	2920	0
16	20250214	205600	72885390	2920	2920	2920	2920	0
17	20250214	205500	72885390	2920	2920	2920	2920	0
18	20250214	205400	72885390	2920	2920	2920	2920	0
19	20250214	205300	72885390	2920	2920	2920	2920	0
20	20250214	205200	72885390	2920	2920	2920	2920	0
21	20250214	205100	72885390	2920	2920	2920	2920	0
22	20250214	205000	72885390	2920	2920	2920	2920	0
23	20250214	204900	72885390	2920	2920	2920	2920	0
24	20250214	204800	72885390	2920	2920	2920	2920	0
25	20250214	204700	72885390	2920	2920	2920	2920	0
26	20250214	204600	72885390	2920	2920	2920	2920	0
27	20250214	204500	72885390	2920	2920	2920	2920	0
28	20250214	204400	72885390	2920	2920	2920	2920	0
29	20250214	204300	72885390	2920	2920	2920	2920	0
30	20250214	204200	72885390	2920	2920	2920	2920	0
31	20250214	204100	72885390	2920	2920	2920	2920	0
32	20250214	204000	72885390	2920	2920	2920	2920	46
33	20250214	203900	72885390	2920	2920	2920	2920	0
34	20250214	203800	72885390	2920	2920	2920	2920	0
35	20250214	203700	72885390	2920	2920	2920	2920	0
36	20250214	203600	72885390	2920	2920	2920	2920	0
37	20250214	203500	72885390	2920	2920	2920	2920	0
38	20250214	203400	72885390	2920	2920	2920	2920	0
39	20250214	203300	72885390	2920	2920	2920	2920	0
40	20250214	203200	72885390	2920	2920	2920	2920	0
41	20250214	203100	72885390	2920	2920	2920	2920	0
42	20250214	203000	72885390	2920	2920	2920	2920	0
43	20250214	202900	72885390	2920	2920	2920	2920	0
44	20250214	202800	72885390	2920	2920	2920	2920	0
45	20250214	202700	72885390	2920	2920	2920	2920	0
46	20250214	202600	72885390	2920	2920	2920	2920	0
47	20250214	202500	72885390	2920	2920	2920	2920	0
48	20250214	202400	72885390	2920	2920	2920	2920	0
49	20250214	202300	72885390	2920	2920	2920	2920	0
50	20250214	202200	72885390	2920	2920	2920	2920	0
51	20250214	202100	72885390	2920	2920	2920	2920	0
52	20250214	202000	72885390	2920	2920	2920	2920	0
53	20250214	201900	72885390	2920	2920	2920	2920	0
54	20250214	201800	72885390	2920	2920	2920	2920	0
55	20250214	201700	72885390	2920	2920	2920	2920	0
56	20250214	201600	72885390	2920	2920	2920	2920	0
57	20250214	201500	72885390	2920	2920	2920	2920	0
58	20250214	201400	72885390	2920	2920	2920	2920	0
59	20250214	201300	72885390	2920	2920	2920	2920	0
60	20250214	201200	72885390	2920	2920	2920	2920	0
61	20250214	201100	72885390	2920	2920	2920	2920	0
62	20250214	201000	72885390	2920	2920	2920	2920	46
63	20250214	200900	72885390	2920	2920	2920	2920	0
64	20250214	200800	72885390	2920	2920	2920	2920	0
65	20250214	200700	72885390	2920	2920	2920	2920	0
66	20250214	200600	72885390	2920	2920	2920	2920	0
67	20250214	200500	72885390	2920	2920	2920	2920	0
68	20250214	200400	72885390	2920	2920	2920	2920	0
69	20250214	200300	72885390	2920	2920	2920	2920	0
70	20250214	200200	72885390	2920	2920	2920	2920	0
71	20250214	200100	72885390	2920	2920	2920	2920	0
72	20250214	200000	72885390	2920	2920	2920	2920	0
73	20250214	195900	72885390	2920	2920	2920	2920	0
74	20250214	195800	72885390	2920	2920	2920	2920	0
75	20250214	195700	72885390	2920	2920	2920	2920	0
76	20250214	195600	72885390	2920	2920	2920	2920	0
77	20250214	195500	72885390	2920	2920	2920	2920	0
78	20250214	195400	72885390	2920	2920	2920	2920	0
79	20250214	195300	72885390	2920	2920	2920	2920	0
80	20250214	195200	72885390	2920	2920	2920	2920	0
81	20250214	195100	72885390	2920	2920	2920	2920	0
82	20250214	195000	72885390	2920	2920	2920	2920	0
83	20250214	194900	72885390	2920	2920	2920	2920	0
84	20250214	194800	72885390	2920	2920	2920	2920	0
85	20250214	194700	72885390	2920	2920	2920	2920	0
86	20250214	194600	72885390	2920	2920	2920	2920	0
87	20250214	194500	72885390	2920	2920	2920	2920	0
88	20250214	194400	72885390	2920	2920	2920	2920	0
89	20250214	194300	72885390	2920	2920	2920	2920	0
90	20250214	194200	72885390	2920	2920	2920	2920	0
91	20250214	194100	72885390	2920	2920	2920	2920	0
92	20250214	194000	72885390	2920	2920	2920	2920	46
93	20250214	193900	72885390	2920	2920	2920	2920	0
94	20250214	193800	72885390	2920	2920	2920	2920	0
95	20250214	193700	72885390	2920	2920	2920	2920	0
96	20250214	193600	72885390	2920	2920	2920	2920	0
97	20250214	193500	72885390	2920	2920	2920	2920	0
98	20250214	193400	72885390	2920	2920	2920	2920	0
99	20250214	193300	72885390	2920	2920	2920	2920	0
100	20250214	193200	72885390	2920	2920	2920	2920	0
101	20250214	193100	72885390	2920	2920	2920	2920	0
102	20250214	193000	72885390	2920	2920	2920	2920	0
103	20250214	192900	72885390	2920	2920	2920	2920	0
104	20250214	192800	72885390	2920	2920	2920	2920	0
105	20250214	192700	72885390	2920	2920	2920	2920	0
106	20250214	192600	72885390	2920	2920	2920	2920	0
107	20250214	192500	72885390	2920	2920	2920	2920	0
108	20250214	192400	72885390	2920	2920	2920	2920	0
109	20250214	192300	72885390	2920	2920	2920	2920	0
110	20250214	192200	72885390	2920	2920	2920	2920	0
111	20250214	192100	72885390	2920	2920	2920	2920	0
112	20250214	192000	72885390	2920	2920	2920	2920	0
113	20250214	191900	72885390	2920	2920	2920	2920	0
114	20250214	191800	72885390	2920	2920	2920	2920	0
115	20250214	191700	72885390	2920	2920	2920	2920	0
116	20250214	191600	72885390	2920	2920	2920	2920	0
117	20250214	191500	72885390	2920	2920	2920	2920	0
118	20250214	191400	72885390	2920	2920	2920	2920	0
119	20250214	191300	72885390	2920	2920	2920	2920	0
120	20250214	191200	72885390	2920	2920	2920	2920	0
121	20250214	191100	72885390	2920	2920	2920	2920	0
122	20250214	191000	72885390	2920	2920	2920	2920	46
123	20250214	190900	72885390	2920	2920	2920	2920	0
124	20250214	190800	72885390	2920	2920	2920	2920	0
125	20250214	190700	72885390	2920	2920	2920	2920	0
126	20250214	190600	72885390	2920	2920	2920	2920	0
127	20250214	190500	72885390	2920	2920	2920	2920	0
128	20250214	190400	72885390	2920	2920	2920	2920	0
129	20250214	190300	72885390	2920	2920	2920	2920	0
130	20250214	190200	72885390	2920	2920	2920	2920	0
131	20250214	190100	72885390	2920	2920	2920	2920	0
132	20250214	190000	72885390	2920	2920	2920	2920	0
133	20250214	185900	72885390	2920	2920	2920	2920	0
134	20250214	185800	72885390	2920	2920	2920	2920	0
135	20250214	185700	72885390	2920	2920	2920	2920	0
136	20250214	185600	72885390	2920	2920	2920	2920	0
137	20250214	185500	72885390	2920	2920	2920	2920	0
138	20250214	185400	72885390	2920	2920	2920	2920	0
139	20250214	185300	72885390	2920	2920	2920	2920	0
140	20250214	185200	72885390	2920	2920	2920	2920	0
141	20250214	185100	72885390	2920	2920	2920	2920	0
142	20250214	185000	72885390	2920	2920	2920	2920	0
143	20250214	184900	72885390	2920	2920	2920	2920	0
144	20250214	184800	72885390	2920	2920	2920	2920	0
145	20250214	184700	72885390	2920	2920	2920	2920	0
146	20250214	184600	72885390	2920	2920	2920	2920	0
147	20250214	184500	72885390	2920	2920	2920	2920	0
148	20250214	184400	72885390	2920	2920	2920	2920	0
149	20250214	184300	72885390	2920	2920	2920	2920	0
150	20250214	184200	72885390	2920	2920	2920	2920	0
151	20250214	184100	72885390	2920	2920	2920	2920	0
152	20250214	184000	72885390	2920	2920	2920	2920	46
153	20250214	183900	72885390	2920	2920	2920	2920	0
154	20250214	183800	72885390	2920	2920	2920	2920	0
155	20250214	183700	72885390	2920	2920	2920	2920	0
156	20250214	183600	72885390	2920	2920	2920	2920	0
157	20250214	183500	72885390	2920	2920	2920	2920	0
158	20250214	183400	72885390	2920	2920	2920	2920	0
159	20250214	183300	72885390	2920	2920	2920	2920	0
160	20250214	183200	72885390	2920	2920	2920	2920	0
161	20250214	183100	72885390	2920	2920	2920	2920	0
162	20250214	183000	72885390	2920	2920	2920	2920	0
163	20250214	182900	72885390	2920	2920	2920	2920	0
164	20250214	182800	72885390	2920	2920	2920	2920	0
165	20250214	182700	72885390	2920	2920	2920	2920	0
166	20250214	182600	72885390	2920	2920	2920	2920	0
167	20250214	182500	72885390	2920	2920	2920	2920	0
168	20250214	182400	72885390	2920	2920	2920	2920	0
169	20250214	182300	72885390	2920	2920	2920	2920	0
170	20250214	182200	72885390	2920	2920	2920	2920	0
171	20250214	182100	72885390	2920	2920	2920	2920	0
172	20250214	182000	72885390	2920	2920	2920	2920	0
173	20250214	181900	72885390	2920	2920	2920	2920	0
174	20250214	181800	72885390	2920	2920	2920	2920	0
175	20250214	181700	72885390	2920	2920	2920	2920	0
176	20250214	181600	72885390	2920	2920	2920	2920	0
177	20250214	181500	72885390	2920	2920	2920	2920	0
178	20250214	181400	72885390	2920	2920	2920	2920	0
179	20250214	181300	72885390	2920	2920	2920	2920	0
180	20250214	181200	72885390	2920	2920	2920	2920	0
181	20250214	181100	72885390	2920	2920	2920	2920	0
182	20250214	181000	72885390	2920	2920	2920	2920	46
183	20250214	180900	72885390	2920	2920	2920	2920	0
184	20250214	180800	72885390	2920	2920	2920	2920	0
185	20250214	180700	72885390	2920	2920	2920	2920	0
186	20250214	180600	72885390	2920	2920	2920	2920	0
187	20250214	180500	72885390	2920	2920	2920	2920	0
188	20250214	180400	72885390	2920	2920	2920	2920	0
189	20250214	180300	72885390	2920	2920	2920	2920	0
190	20250214	180200	72885390	2920	2920	2920	2920	0
191	20250214	180100	72885390	2920	2920	2920	2920	0
192	20250214	180000	72885390	2920	2920	2920	2920	0
193	20250214	175900	72885390	2920	2920	2920	2920	0
194	20250214	175800	72885390	2920	2920	2920	2920	0
195	20250214	175700	72885390	2920	2920	2920	2920	0
196	20250214	175600	72885390	2920	2920	2920	2920	0
197	20250214	175500	72885390	2920	2920	2920	2920	0
198	20250214	175400	72885390	2920	2920	2920	2920	0
199	20250214	175300	72885390	2920	2920	2920	2920	0
200	20250214	175200	72885390	2920	2920	2920	2920	0
201	20250214	175100	72885390	2920	2920	2920	2920	0
202	20250214	175000	72885390	2920	2920	2920	2920	0
203	20250214	174900	72885390	2920	2920	2920	2920	0
204	20250214	174800	72885390	2920	2920	2920	2920	0
205	20250214	174700	72885390	2920	2920	2920	2920	0
206	20250214	174600	72885390	2920	2920	2920	2920	0
207	20250214	174500	72885390	2920	2920	2920	2920	0
208	20250214	174400	72885390	2920	2920	2920	2920	0
209	20250214	174300	72885390	2920	2920	2920	2920	0
210	20250214	174200	72885390	2920	2920	2920	2920	0
211	20250214	174100	72885390	2920	2920	2920	2920	0
212	20250214	174000	72885390	2920	2920	2920	2920	46
213	20250214	173900	72885390	2920	2920	2920	2920	0
214	20250214	173800	72885390	2920	2920	2920	2920	0
215	20250214	173700	72885390	2920	2920	2920	2920	0
216	20250214	173600	72885390	2920	2920	2920	2920	0
217	20250214	173500	72885390	2920	2920	2920	2920	0
218	20250214	173400	72885390	2920	2920	2920	2920	0
219	20250214	173300	72885390	2920	2920	2920	2920	0
220	20250214	173200	72885390	2920	2920	2920	2920	0
221	20250214	173100	72885390	2920	2920	2920	2920	0
222	20250214	173000	72885390	2920	2920	2920	2920	0
223	20250214	172900	72885390	2920	2920	2920	2920	0
224	20250214	172800	72885390	2920	2920	2920	2920	0
225	20250214	172700	72885390	2920	2920	2920	2920	0
226	20250214	172600	72885390	2920	2920	2920	2920	0
227	20250214	172500	72885390	2920	2920	2920	2920	0
228	20250214	172400	72885390	2920	2920	2920	2920	0
229	20250214	172300	72885390	2920	2920	2920	2920	0
230	20250214	172200	72885390	2920	2920	2920	2920	0
231	20250214	172100	72885390	2920	2920	2920	2920	0
232	20250214	172000	72885390	2920	2920	2920	2920	0
233	20250214	171900	72885390	2920	2920	2920	2920	0
234	20250214	171800	72885390	2920	2920	2920	2920	0
235	20250214	171700	72885390	2920	2920	2920	2920	0
236	20250214	171600	72885390	2920	2920	2920	2920	0
237	20250214	171500	72885390	2920	2920	2920	2920	0
238	20250214	171400	72885390	2920	2920	2920	2920	0
239	20250214	171300	72885390	2920	2920	2920	2920	0
240	20250214	171200	72885390	2920	2920	2920	2920	0
241	20250214	171100	72885390	2920	2920	2920	2920	0
242	20250214	171000	72885390	2920	2920	2920	2920	46
243	20250214	170900	72885390	2920	2920	2920	2920	0
244	20250214	170800	72885390	2920	2920	2920	2920	0
245	20250214	170700	72885390	2920	2920	2920	2920	0
246	20250214	170600	72885390	2920	2920	2920	2920	0
247	20250214	170500	72885390	2920	2920	2920	2920	0
248	20250214	170400	72885390	2920	2920	2920	2920	0
249	20250214	170300	72885390	2920	2920	2920	2920	0
250	20250214	170200	72885390	2920	2920	2920	2920	0
251	20250214	170100	72885390	2920	2920	2920	2920	0
252	20250214	170000	72885390	2920	2920	2920	2920	0
253	20250214	165900	72885390	2920	2920	2920	2920	0
254	20250214	165800	72885390	2920	2920	2920	2920	0
255	20250214	165700	72885390	2920	2920	2920	2920	0
256	20250214	165600	72885390	2920	2920	2920	2920	0
257	20250214	165500	72885390	2920	2920	2920	2920	0
258	20250214	165400	72885390	2920	2920	2920	2920	0
259	20250214	165300	72885390	2920	2920	2920	2920	0
260	20250214	165200	72885390	2920	2920	2920	2920	0
261	20250214	165100	72885390	2920	2920	2920	2920	0
262	20250214	165000	72885390	2920	2920	2920	2920	0
263	20250214	164900	72885390	2920	2920	2920	2920	0
264	20250214	164800	72885390	2920	2920	2920	2920	0
265	20250214	164700	72885390	2920	2920	2920	2920	0
266	20250214	164600	72885390	2920	2920	2920	2920	0
267	20250214	164500	72885390	2920	2920	2920	2920	0
268	20250214	164400	72885390	2920	2920	2920	2920	0
269	20250214	164300	72885390	2920	2920	2920	2920	0
270	20250214	164200	72885390	2920	2920	2920	2920	0
271	20250214	164100	72885390	2920	2920	2920	2920	0
272	20250214	164000	72885390	2920	2920	2920	2920	46
273	20250214	163900	72885390	2920	2920	2920	2920	0
274	20250214	163800	72885390	2920	2920	2920	2920	0
275	20250214	163700	72885390	2920	2920	2920	2920	0
276	20250214	163600	72885390	2920	2920	2920	2920	0
277	20250214	163500	72885390	2920	2920	2920	2920	0
278	20250214	163400	72885390	2920	2920	2920	2920	0
279	20250214	163300	72885390	2920	2920	2920	2920	0
280	20250214	163200	72885390	2920	2920	2920	2920	0
281	20250214	163100	72885390	2920	2920	2920	2920	0
282	20250214	163000	72885390	2920	2920	2920	2920	0
283	20250214	162900	72885390	2920	2920	2920	2920	0
284	20250214	162800	72885390	2920	2920	2920	2920	0
285	20250214	162700	72885390	2920	2920	2920	2920	0
286	20250214	162600	72885390	2920	2920	2920	2920	0
287	20250214	162500	72885390	2920	2920	2920	2920	0
288	20250214	162400	72885390	2920	2920	2920	2920	0
289	20250214	162300	72885390	2920	2920	2920	2920	0
290	20250214	162200	72885390	2920	2920	2920	2920	0
291	20250214	162100	72885390	2920	2920	2920	2920	0
292	20250214	162000	72885390	2920	2920	2920	2920	0
293	20250214	161900	72885390	2920	2920	2920	2920	0
294	20250214	161800	72885390	2920	2920	2920	2920	0
295	20250214	161700	72885390	2920	2920	2920	2920	0
296	20250214	161600	72885390	2920	2920	2920	2920	0
297	20250214	161500	72885390	2920	2920	2920	2920	0
298	20250214	161400	72885390	2920	2920	2920	2920	0
299	20250214	161300	72885390	2920	2920	2920	2920	0
300	20250214	161200	72885390	2920	2920	2920	2920	0
301	20250214	161100	72885390	2920	2920	2920	2920	0
302	20250214	161000	72885390	2920	2920	2920	2920	46
303	20250214	160900	72885390	2920	2920	2920	2920	0
304	20250214	160800	72885390	2920	2920	2920	2920	0
305	20250214	160700	72885390	2920	2920	2920	2920	0
306	20250214	160600	72885390	2920	2920	2920	2920	0
307	20250214	160500	72885390	2920	2920	2920	2920	0
308	20250214	160400	72885390	2920	2920	2920	2920	0
309	20250214	160300	72885390	2920	2920	2920	2920	0
310	20250214	160200	72885390	2920	2920	2920	2920	0
311	20250214	160100	72885390	2920	2920	2920	2920	0
312	20250214	160000	72885390	2920	2920	2920	2920	0
313	20250214	155900	72885390	2920	2920	2920	2920	0
314	20250214	155800	72885390	2920	2920	2920	2920	0
315	20250214	155700	72885390	2920	2920	2920	2920	0
316	20250214	155600	72885390	2920	2920	2920	2920	0
317	20250214	155500	72885390	2920	2920	2920	2920	0
318	20250214	155400	72885390	2920	2920	2920	2920	0
319	20250214	155300	72885390	2920	2920	2920	2920	0
320	20250214	155200	72885390	2920	2920	2920	2920	0
321	20250214	155100	72885390	2920	2920	2920	2920	0
322	20250214	155000	72885390	2920	2920	2920	2920	0
323	20250214	154900	72885390	2920	2920	2920	2920	0
324	20250214	154800	72885390	2920	2920	2920	2920	0
325	20250214	154700	72885390	2920	2920	2920	2920	0
326	20250214	154600	72885390	2920	2920	2920	2920	0
327	20250214	154500	72885390	2920	2920	2920	2920	0
328	20250214	154400	72885390	2920	2920	2920	2920	0
329	20250214	154300	72885390	2920	2920	2920	2920	0
330	20250214	154200	72885390	2920	2920	2920	2920	0
331	20250214	154100	72885390	2920	2920	2920	2920	0
332	20250214	154000	72885390	2920	2920	2920	2920	46
333	20250214	153900	72885390	2920	2920	2920	2920	0
334	20250214	153800	72885390	2920	2920	2920	2920	0
335	20250214	153700	72885390	2920	2920	2920	2920	0
336	20250214	153600	72885390	2920	2920	2920	2920	0
337	20250214	153500	72885390	2920	2920	2920	2920	0
338	20250214	153400	72885390	2920	2920	2920	2920	0
339	20250214	153300	72885390	2920	2920	2920	2920	0
340	20250214	153200	72885390	2920	2920	2920	2920	0
341	20250214	153100	72885390	2920	2920	2920	2920	0
342	20250214	153000	72885390	2920	2920	2920	2920	46
343	20250214	152900	72751070	2920	2920	2920	2920	0
344	20250214	152800	72751070	2920	2920	2920	2920	0
345	20250214	152700	72751070	2920	2920	2920	2920	0
346	20250214	152600	72751070	2920	2920	2920	2920	0
347	20250214	152500	72751070	2920	2920	2920	2920	0
348	20250214	152400	72751070	2920	2920	2920	2920	0
349	20250214	152300	72751070	2920	2920	2920	2920	0
350	20250214	152200	72751070	2920	2920	2920	2920	0
351	20250214	152100	72751070	2920	2920	2920	2920	0
352	20250214	152000	72751070	2920	2920	2920	2920	0
353	20250214	151900	72751070	2920	2920	2920	2920	0
354	20250214	151800	72751070	2920	2930	2930	2920	504
355	20250214	151700	71279210	2935	2935	2935	2935	0
356	20250214	151600	71279210	2935	2935	2935	2935	0
357	20250214	151500	71279210	2935	2935	2935	2935	0
358	20250214	151400	71279210	2935	2935	2935	2935	0
359	20250214	151300	71279210	2935	2935	2935	2935	0
360	20250214	151200	71279210	2935	2935	2935	2935	0
361	20250214	151100	71279210	2935	2935	2935	2935	1
362	20250214	151000	71276275	2935	2935	2935	2935	1
363	20250214	150900	71273340	2950	2950	2950	2950	9
364	20250214	150800	71246790	2950	2950	2950	2950	0
365	20250214	150700	71246790	2950	2950	2950	2950	1
366	20250214	150600	71243840	2955	2955	2955	2955	0
367	20250214	150500	71243840	2955	2955	2955	2955	0
368	20250214	150400	71243840	2955	2955	2955	2955	303
369	20250214	150300	70348475	2955	2955	2955	2955	0
370	20250214	150200	70348475	2955	2955	2955	2955	0
371	20250214	150100	70348475	2955	2955	2955	2955	0
372	20250214	150000	70348475	2955	2955	2955	2955	0
373	20250214	145900	70348475	2955	2955	2955	2955	0
374	20250214	145800	70348475	2955	2955	2955	2955	1
375	20250214	145700	70345520	2935	2935	2935	2935	0
376	20250214	145600	70345520	2935	2935	2935	2935	0
377	20250214	145500	70345520	2935	2935	2935	2935	0
378	20250214	145400	70345520	2935	2935	2935	2935	0
379	20250214	145300	70345520	2935	2935	2935	2935	0
380	20250214	145200	70345520	2935	2935	2935	2935	0
381	20250214	145100	70345520	2935	2935	2935	2935	0
382	20250214	145000	70345520	2935	2935	2935	2935	0
383	20250214	144900	70345520	2935	2935	2935	2935	0
384	20250214	144800	70345520	2935	2935	2935	2935	100
385	20250214	144700	70052020	2935	2935	2935	2935	0
386	20250214	144600	70052020	2935	2935	2935	2935	0
387	20250214	144500	70052020	2935	2935	2935	2935	0
388	20250214	144400	70052020	2935	2935	2935	2935	341
389	20250214	144300	69051185	2930	2930	2930	2930	0
390	20250214	144200	69051185	2930	2930	2930	2930	0
391	20250214	144100	69051185	2930	2930	2930	2930	0
392	20250214	144000	69051185	2930	2930	2930	2930	0
393	20250214	143900	69051185	2930	2930	2930	2930	0
394	20250214	143800	69051185	2930	2930	2930	2930	0
395	20250214	143700	69051185	2930	2930	2930	2930	0
396	20250214	143600	69051185	2930	2930	2930	2930	0
397	20250214	143500	69051185	2930	2930	2930	2930	0
398	20250214	143400	69051185	2930	2930	2930	2930	0
399	20250214	143300	69051185	2930	2930	2930	2930	0
400	20250214	143200	69051185	2930	2930	2930	2930	75
401	20250214	143100	68831435	2940	2940	2940	2940	20
402	20250214	143000	68772635	2940	2940	2940	2940	1012
403	20250214	142900	65797355	2930	2945	2945	2930	1934
404	20250214	142800	60109450	2945	2945	2945	2945	0
405	20250214	142700	60109450	2945	2945	2945	2945	0
406	20250214	142600	60109450	2945	2945	2945	2945	0
407	20250214	142500	60109450	2945	2945	2945	2945	0
408	20250214	142400	60109450	2945	2945	2945	2945	0
409	20250214	142300	60109450	2945	2945	2945	2945	0
410	20250214	142200	60109450	2945	2945	2945	2945	0
411	20250214	142100	60109450	2945	2945	2945	2945	55
412	20250214	142000	59947475	2950	2950	2950	2950	0
413	20250214	141900	59947475	2950	2950	2950	2950	5
414	20250214	141800	59932725	2945	2945	2945	2945	0
415	20250214	141700	59932725	2945	2945	2945	2945	500
416	20250214	141600	58460225	2940	2940	2940	2940	0
417	20250214	141500	58460225	2940	2940	2940	2940	0
418	20250214	141400	58460225	2940	2940	2940	2940	0
419	20250214	141300	58460225	2940	2940	2940	2940	0
420	20250214	141200	58460225	2940	2940	2940	2940	0
421	20250214	141100	58460225	2940	2940	2940	2940	0
422	20250214	141000	58460225	2940	2940	2940	2940	0
423	20250214	140900	58460225	2940	2940	2940	2940	0
424	20250214	140800	58460225	2940	2940	2940	2940	0
425	20250214	140700	58460225	2940	2940	2940	2940	0
426	20250214	140600	58460225	2940	2940	2940	2940	0
427	20250214	140500	58460225	2940	2940	2940	2940	0
428	20250214	140400	58460225	2940	2940	2940	2940	0
429	20250214	140300	58460225	2940	2940	2940	2940	0
430	20250214	140200	58460225	2940	2940	2940	2940	1004
431	20250214	140100	55508465	2940	2950	2950	2940	634
432	20250214	140000	53639170	2955	2955	2955	2955	1
433	20250214	135900	53636215	2955	2955	2955	2955	28
434	20250214	135800	53553475	2955	2955	2955	2955	2
435	20250214	135700	53547565	2955	2955	2955	2955	0
436	20250214	135600	53547565	2955	2955	2955	2955	0
437	20250214	135500	53547565	2955	2955	2955	2955	45
438	20250214	135400	53414590	2950	2950	2950	2950	0
439	20250214	135300	53414590	2950	2950	2950	2950	0
440	20250214	135200	53414590	2950	2950	2950	2950	4
441	20250214	135100	53402790	2950	2950	2950	2950	0
442	20250214	135000	53402790	2950	2950	2950	2950	0
443	20250214	134900	53402790	2950	2950	2950	2950	0
444	20250214	134800	53402790	2950	2950	2950	2950	1
445	20250214	134700	53399840	2950	2950	2950	2950	0
446	20250214	134600	53399840	2950	2950	2950	2950	0
447	20250214	134500	53399840	2950	2950	2950	2950	0
448	20250214	134400	53399840	2950	2950	2950	2950	0
449	20250214	134300	53399840	2950	2950	2950	2950	0
450	20250214	134200	53399840	2950	2950	2950	2950	0
451	20250214	134100	53399840	2950	2950	2950	2950	0
452	20250214	134000	53399840	2950	2950	2950	2950	0
453	20250214	133900	53399840	2950	2950	2950	2950	5
454	20250214	133800	53385090	2955	2955	2955	2955	0
455	20250214	133700	53385090	2955	2955	2955	2955	0
456	20250214	133600	53385090	2955	2955	2955	2955	0
457	20250214	133500	53385090	2955	2955	2955	2955	0
458	20250214	133400	53385090	2955	2955	2955	2955	0
459	20250214	133300	53385090	2955	2955	2955	2955	0
460	20250214	133200	53385090	2955	2955	2955	2955	0
461	20250214	133100	53385090	2955	2955	2955	2955	0
462	20250214	133000	53385090	2955	2955	2955	2955	0
463	20250214	132900	53385090	2955	2955	2955	2955	0
464	20250214	132800	53385090	2955	2955	2955	2955	0
465	20250214	132700	53385090	2955	2955	2955	2955	0
466	20250214	132600	53385090	2955	2955	2955	2955	0
467	20250214	132500	53385090	2955	2955	2955	2955	1
468	20250214	132400	53382135	2955	2955	2955	2955	0
469	20250214	132300	53382135	2955	2955	2955	2955	5
470	20250214	132200	53367360	2970	2970	2970	2970	0
471	20250214	132100	53367360	2970	2970	2970	2970	0
472	20250214	132000	53367360	2970	2970	2970	2970	0
473	20250214	131900	53367360	2970	2970	2970	2970	0
474	20250214	131800	53367360	2970	2970	2970	2970	0
475	20250214	131700	53367360	2970	2970	2970	2970	7
476	20250214	131600	53346570	2960	2960	2960	2960	94
477	20250214	131500	53068330	2945	2945	2945	2945	0
478	20250214	131400	53068330	2945	2945	2945	2945	1
479	20250214	131300	53065385	2945	2945	2945	2945	2
480	20250214	131200	53059495	2965	2965	2965	2965	0
481	20250214	131100	53059495	2965	2965	2965	2965	5
482	20250214	131000	53044670	2960	2960	2960	2960	0
483	20250214	130900	53044670	2960	2950	2960	2945	42
484	20250214	130800	52920705	2950	2950	2950	2950	0
485	20250214	130700	52920705	2950	2950	2950	2950	0
486	20250214	130600	52920705	2950	2950	2950	2950	0
487	20250214	130500	52920705	2950	2950	2950	2950	6
488	20250214	130400	52903005	2950	2950	2950	2950	0
489	20250214	130300	52903005	2950	2950	2950	2950	0
490	20250214	130200	52903005	2950	2960	2960	2950	500
491	20250214	130100	51427825	2960	2960	2960	2960	0
492	20250214	130000	51427825	2960	2960	2960	2960	50
493	20250214	125900	51279825	2970	2965	2970	2965	500
494	20250214	125800	49795240	2965	2965	2965	2965	0
495	20250214	125700	49795240	2965	2965	2965	2965	1
496	20250214	125600	49792275	2965	2965	2965	2965	0
497	20250214	125500	49792275	2965	2965	2965	2965	0
498	20250214	125400	49792275	2965	2965	2965	2965	0
499	20250214	125300	49792275	2965	2965	2965	2965	0
500	20250214	125200	49792275	2965	2965	2965	2965	0
501	20250214	125100	49792275	2965	2965	2965	2965	0
502	20250214	125000	49792275	2965	2965	2965	2965	0
503	20250214	124900	49792275	2965	2965	2965	2965	0
504	20250214	124800	49792275	2965	2965	2965	2965	1
505	20250214	124700	49789310	2965	2965	2965	2965	20
506	20250214	124600	49730010	2965	2960	2965	2960	9
507	20250214	124500	49703365	2965	2965	2965	2965	0
508	20250214	124400	49703365	2965	2965	2965	2965	45
509	20250214	124300	49569940	2965	2965	2965	2965	0
510	20250214	124200	49569940	2965	2960	2965	2940	351
511	20250214	124100	48536135	2965	2965	2965	2965	5
512	20250214	124000	48521310	2965	2965	2965	2965	0
513	20250214	123900	48521310	2965	2965	2965	2965	0
514	20250214	123800	48521310	2965	2965	2965	2965	42
515	20250214	123700	48396780	2970	2970	2970	2970	0
516	20250214	123600	48396780	2970	2970	2970	2970	0
517	20250214	123500	48396780	2970	2970	2970	2970	0
518	20250214	123400	48396780	2970	2970	2970	2970	0
519	20250214	123300	48396780	2970	2970	2970	2970	0
520	20250214	123200	48396780	2970	2970	2970	2970	0
521	20250214	123100	48396780	2970	2970	2970	2970	0
522	20250214	123000	48396780	2970	2970	2970	2970	0
523	20250214	122900	48396780	2970	2970	2970	2970	0
524	20250214	122800	48396780	2970	2960	2970	2960	51
525	20250214	122700	48245810	2960	2960	2960	2960	0
526	20250214	122600	48245810	2960	2960	2960	2960	0
527	20250214	122500	48245810	2960	2960	2960	2960	0
528	20250214	122400	48245810	2960	2965	2965	2960	505
529	20250214	122300	46750550	2970	2970	2970	2970	28
530	20250214	122200	46667390	2970	2970	2970	2970	0
531	20250214	122100	46667390	2970	2970	2970	2970	0
532	20250214	122000	46667390	2970	2980	2985	2970	2009
533	20250214	121900	40673420	2975	2970	2975	2970	90
534	20250214	121800	40405820	2970	2970	2970	2970	0
535	20250214	121700	40405820	2970	2965	2970	2965	576
536	20250214	121600	38695195	2960	2960	2960	2960	0
537	20250214	121500	38695195	2960	2960	2960	2960	37
538	20250214	121400	38585675	2960	2960	2960	2960	0
539	20250214	121300	38585675	2960	2960	2960	2960	0
540	20250214	121200	38585675	2960	2960	2960	2960	0
541	20250214	121100	38585675	2960	2955	2960	2955	2602
542	20250214	121000	30892480	2955	2940	2955	2940	536
543	20250214	120900	29312340	2940	2940	2940	2940	0
544	20250214	120800	29312340	2940	2940	2940	2940	0
545	20250214	120700	29312340	2940	2940	2940	2940	10
546	20250214	120600	29282940	2940	2940	2940	2940	0
547	20250214	120500	29282940	2940	2940	2940	2940	0
548	20250214	120400	29282940	2940	2940	2940	2940	0
549	20250214	120300	29282940	2940	2940	2940	2940	1
550	20250214	120200	29280000	2930	2930	2930	2930	0
551	20250214	120100	29280000	2930	2930	2930	2930	0
552	20250214	120000	29280000	2930	2930	2930	2930	0
553	20250214	115900	29280000	2930	2930	2930	2930	0
554	20250214	115800	29280000	2930	2930	2930	2930	0
555	20250214	115700	29280000	2930	2930	2930	2930	0
556	20250214	115600	29280000	2930	2930	2930	2930	0
557	20250214	115500	29280000	2930	2930	2930	2930	0
558	20250214	115400	29280000	2930	2930	2930	2930	0
559	20250214	115300	29280000	2930	2930	2930	2930	0
560	20250214	115200	29280000	2930	2930	2930	2930	0
561	20250214	115100	29280000	2930	2930	2930	2930	0
562	20250214	115000	29280000	2930	2930	2930	2930	0
563	20250214	114900	29280000	2930	2930	2930	2930	0
564	20250214	114800	29280000	2930	2930	2930	2930	1
565	20250214	114700	29277070	2940	2940	2940	2940	0
566	20250214	114600	29277070	2940	2940	2940	2940	50
567	20250214	114500	29130070	2940	2940	2940	2940	0
568	20250214	114400	29130070	2940	2940	2940	2940	0
569	20250214	114300	29130070	2940	2940	2940	2940	0
570	20250214	114200	29130070	2940	2940	2940	2940	0
571	20250214	114100	29130070	2940	2940	2940	2940	0
572	20250214	114000	29130070	2940	2940	2940	2940	0
573	20250214	113900	29130070	2940	2940	2940	2940	0
574	20250214	113800	29130070	2940	2940	2940	2940	0
575	20250214	113700	29130070	2940	2940	2940	2940	0
576	20250214	113600	29130070	2940	2940	2940	2940	4
577	20250214	113500	29118310	2930	2930	2930	2930	61
578	20250214	113400	28939580	2930	2930	2930	2930	0
579	20250214	113300	28939580	2930	2930	2930	2930	1
580	20250214	113200	28936650	2930	2930	2930	2930	0
581	20250214	113100	28936650	2930	2930	2930	2930	0
582	20250214	113000	28936650	2930	2930	2930	2930	0
583	20250214	112900	28936650	2930	2930	2930	2930	32
584	20250214	112800	28842890	2940	2940	2940	2940	0
585	20250214	112700	28842890	2940	2940	2940	2940	0
586	20250214	112600	28842890	2940	2940	2940	2940	0
587	20250214	112500	28842890	2940	2940	2940	2940	0
588	20250214	112400	28842890	2940	2940	2940	2940	0
589	20250214	112300	28842890	2940	2940	2940	2940	0
590	20250214	112200	28842890	2940	2940	2940	2940	0
591	20250214	112100	28842890	2940	2940	2940	2940	0
592	20250214	112000	28842890	2940	2940	2940	2940	0
593	20250214	111900	28842890	2940	2940	2940	2940	29
594	20250214	111800	28757630	2940	2940	2940	2940	11
595	20250214	111700	28725290	2940	2940	2940	2940	108
596	20250214	111600	28407770	2940	2940	2940	2940	0
597	20250214	111500	28407770	2940	2940	2940	2940	0
598	20250214	111400	28407770	2940	2940	2940	2940	0
599	20250214	111300	28407770	2940	2940	2940	2940	0
600	20250214	111200	28407770	2940	2940	2940	2940	6
601	20250214	111100	28390130	2940	2940	2940	2940	0
602	20250214	111000	28390130	2940	2940	2940	2940	0
603	20250214	110900	28390130	2940	2940	2940	2940	0
604	20250214	110800	28390130	2940	2940	2940	2940	0
605	20250214	110700	28390130	2940	2940	2940	2940	0
606	20250214	110600	28390130	2940	2940	2940	2940	0
607	20250214	110500	28390130	2940	2940	2940	2940	2
608	20250214	110400	28384250	2940	2935	2940	2935	34
609	20250214	110300	28284315	2940	2940	2940	2940	0
610	20250214	110200	28284315	2940	2940	2940	2940	0
611	20250214	110100	28284315	2940	2940	2940	2940	0
612	20250214	110000	28284315	2940	2940	2940	2940	0
613	20250214	105900	28284315	2940	2940	2940	2940	0
614	20250214	105800	28284315	2940	2940	2940	2940	0
615	20250214	105700	28284315	2940	2940	2940	2940	0
616	20250214	105600	28284315	2940	2940	2940	2940	1
617	20250214	105500	28281375	2920	2920	2920	2920	0
618	20250214	105400	28281375	2920	2920	2920	2920	0
619	20250214	105300	28281375	2920	2920	2920	2920	0
620	20250214	105200	28281375	2920	2920	2920	2920	0
621	20250214	105100	28281375	2920	2940	2940	2920	2800
622	20250214	105000	20083520	2950	2950	2950	2950	0
623	20250214	104900	20083520	2950	2950	2950	2950	0
624	20250214	104800	20083520	2950	2950	2950	2950	0
625	20250214	104700	20083520	2950	2950	2950	2950	0
626	20250214	104600	20083520	2950	2950	2950	2950	0
627	20250214	104500	20083520	2950	2950	2950	2950	71
628	20250214	104400	19874070	2950	2950	2950	2950	0
629	20250214	104300	19874070	2950	2950	2950	2950	0
630	20250214	104200	19874070	2950	2950	2950	2950	0
631	20250214	104100	19874070	2950	2950	2950	2950	0
632	20250214	104000	19874070	2950	2950	2950	2950	0
633	20250214	103900	19874070	2950	2950	2950	2950	0
634	20250214	103800	19874070	2950	2950	2950	2950	0
635	20250214	103700	19874070	2950	2950	2950	2950	0
636	20250214	103600	19874070	2950	2950	2950	2950	0
637	20250214	103500	19874070	2950	2950	2950	2950	1
638	20250214	103400	19871120	2950	2950	2950	2950	0
639	20250214	103300	19871120	2950	2950	2950	2950	19
640	20250214	103200	19815070	2950	2950	2950	2950	0
641	20250214	103100	19815070	2950	2950	2950	2950	0
642	20250214	103000	19815070	2950	2950	2950	2950	0
643	20250214	102900	19815070	2950	2950	2950	2950	0
644	20250214	102800	19815070	2950	2950	2950	2950	0
645	20250214	102700	19815070	2950	2950	2950	2950	0
646	20250214	102600	19815070	2950	2950	2950	2950	0
647	20250214	102500	19815070	2950	2950	2950	2950	1
648	20250214	102400	19812120	2950	2950	2950	2950	0
649	20250214	102300	19812120	2950	2950	2950	2950	0
650	20250214	102200	19812120	2950	2950	2950	2950	0
651	20250214	102100	19812120	2950	2950	2950	2950	0
652	20250214	102000	19812120	2950	2950	2950	2950	0
653	20250214	101900	19812120	2950	2950	2950	2950	220
654	20250214	101800	19163120	2950	2950	2950	2950	300
655	20250214	101700	18278120	2950	2950	2950	2950	314
656	20250214	101600	17351820	2955	2955	2955	2955	0
657	20250214	101500	17351820	2955	2955	2955	2955	0
658	20250214	101400	17351820	2955	2955	2955	2955	2
659	20250214	101300	17345910	2955	2955	2955	2955	0
660	20250214	101200	17345910	2955	2950	2955	2950	1186
661	20250214	101100	13847110	2950	2950	2950	2950	0
662	20250214	101000	13847110	2950	2950	2950	2950	1
663	20250214	100900	13844160	2940	2940	2940	2940	0
664	20250214	100800	13844160	2940	2940	2940	2940	0
665	20250214	100700	13844160	2940	2940	2940	2940	3
666	20250214	100600	13835340	2940	2940	2940	2940	20
667	20250214	100500	13776540	2940	2940	2940	2940	0
668	20250214	100400	13776540	2940	2940	2940	2940	193
669	20250214	100300	13209120	2940	2940	2940	2940	0
670	20250214	100200	13209120	2940	2940	2940	2940	0
671	20250214	100100	13209120	2940	2940	2940	2940	1
672	20250214	100000	13206180	2930	2930	2930	2930	0
673	20250214	095900	13206180	2930	2930	2930	2930	0
674	20250214	095800	13206180	2930	2930	2930	2930	0
675	20250214	095700	13206180	2930	2930	2930	2930	409
676	20250214	095600	12007810	2920	2920	2920	2920	3
677	20250214	095500	11999050	2920	2925	2925	2920	500
678	20250214	095400	10538440	2930	2930	2930	2930	281
679	20250214	095300	9715110	2930	2935	2935	2930	458
680	20250214	095200	8371675	2935	2935	2935	2935	0
681	20250214	095100	8371675	2935	2935	2935	2935	0
682	20250214	095000	8371675	2935	2935	2935	2935	0
683	20250214	094900	8371675	2935	2935	2935	2935	35
684	20250214	094800	8268950	2940	2940	2940	2940	1
685	20250214	094700	8266010	2940	2940	2940	2940	0
686	20250214	094600	8266010	2940	2940	2940	2940	8
687	20250214	094500	8242490	2940	2940	2940	2940	6
688	20250214	094400	8224850	2940	2940	2940	2940	0
689	20250214	094300	8224850	2940	2940	2940	2940	0
690	20250214	094200	8224850	2940	2940	2940	2940	0
691	20250214	094100	8224850	2940	2940	2940	2940	38
692	20250214	094000	8113130	2940	2940	2940	2940	0
693	20250214	093900	8113130	2940	2940	2940	2940	0
694	20250214	093800	8113130	2940	2940	2940	2940	0
695	20250214	093700	8113130	2940	2940	2940	2940	14
696	20250214	093600	8071970	2950	2950	2950	2950	20
697	20250214	093500	8012970	2950	2950	2950	2950	0
698	20250214	093400	8012970	2950	2950	2950	2950	0
699	20250214	093300	8012970	2950	2945	2950	2945	2
700	20250214	093200	8007075	2945	2945	2945	2945	0
701	20250214	093100	8007075	2945	2945	2945	2945	0
702	20250214	093000	8007075	2945	2945	2945	2945	100
703	20250214	092900	7712575	2950	2950	2950	2950	0
704	20250214	092800	7712575	2950	2950	2950	2950	0
705	20250214	092700	7712575	2950	2950	2950	2950	634
706	20250214	092600	5842275	2950	2950	2950	2950	0
707	20250214	092500	5842275	2950	2950	2950	2950	811
708	20250214	092400	3449825	2950	2950	2950	2950	139
709	20250214	092300	3039775	2950	2950	2950	2950	4
710	20250214	092200	3027975	2945	2945	2945	2945	85
711	20250214	092100	2777650	2945	2945	2945	2945	0
712	20250214	092000	2777650	2945	2945	2945	2945	317
713	20250214	091900	1844085	2945	2945	2945	2945	0
714	20250214	091800	1844085	2945	2945	2945	2945	10
715	20250214	091700	1814635	2950	2950	2950	2950	5
716	20250214	091600	1799885	2950	2950	2950	2950	0
717	20250214	091500	1799885	2950	2950	2950	2950	0
718	20250214	091400	1799885	2950	2950	2950	2950	0
719	20250214	091300	1799885	2950	2950	2950	2950	0
720	20250214	091200	1799885	2950	2950	2950	2950	0
721	20250214	091100	1799885	2950	2950	2950	2950	0
722	20250214	091000	1799885	2950	2950	2950	2950	1
723	20250214	090900	1796935	2950	2950	2950	2950	5
724	20250214	090800	1782185	2935	2935	2935	2935	0
725	20250214	090700	1782185	2935	2935	2935	2935	30
726	20250214	090600	1694135	2950	2935	2950	2935	13
727	20250214	090500	1655935	2950	2950	2950	2950	0
728	20250214	090400	1655935	2950	2945	2950	2945	29
729	20250214	090300	1570395	2945	2945	2945	2945	306
730	20250214	090200	669225	2950	2940	2950	2940	5
731	20250214	090100	654505	2935	2935	2935	2935	0
732	20250214	090000	654505	2935	2935	2935	2935	223